Jorjin Technologies historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	36.563	42.886	36.563	41.127	40.426	600,858
2022-08-08	37.609	37.609	35.469	35.707	35.098	77,717
2022-08-05	36.753	37.656	36.182	36.991	36.360	42,133
2022-08-04	36.800	36.800	35.184	36.753	36.127	66,465
2022-08-03	36.040	37.751	35.612	36.610	35.986	86,885
2022-08-02	38.037	38.037	37.181	37.751	37.108	32,902
2022-08-01	36.896	38.797	36.753	37.846	37.202	69,874
2022-07-29	37.228	37.228	35.897	36.325	35.706	33,692
2022-07-28	37.704	38.037	35.945	36.182	35.566	62,676
2022-07-27	38.037	38.037	36.991	37.656	37.015	9,679
2022-07-26	38.037	38.037	36.468	36.515	35.893	78,791
2022-07-25	37.989	38.655	37.276	38.512	37.856	37,045
2022-07-22	39.035	39.130	37.086	37.561	36.921	192,662
2022-07-21	35.849	37.228	35.089	37.228	36.594	86,489
2022-07-20	35.707	35.992	34.994	35.849	35.239	55,878
2022-07-19	35.422	35.422	35.041	35.184	34.584	44,720
2022-07-18	35.422	35.469	35.089	35.422	34.818	59,461
2022-07-15	35.279	35.564	35.041	35.184	34.584	40,455
2022-07-14	35.184	35.849	35.184	35.469	34.865	62,192
2022-07-13	36.325	36.468	35.184	35.517	34.912	35,894
2022-07-12	35.707	35.945	34.708	35.184	34.584	67,355
2022-07-11	36.135	36.230	35.374	35.992	35.379	66,837
2022-07-08	35.041	36.087	34.518	35.041	34.444	36,296
2022-07-07	36.135	36.135	34.756	35.184	34.584	48,373
2022-07-06	36.277	36.610	34.138	34.471	33.883	124,761
2022-07-05	37.181	38.417	35.231	36.420	35.800	80,994
2022-07-04	37.419	38.132	34.518	36.705	36.080	111,612
2022-07-01	37.609	38.369	36.943	37.228	36.594	91,240
2022-06-30	38.179	38.274	37.133	38.037	37.388	121,637
2022-06-29	42.458	42.553	38.607	38.988	38.323	138,634
2022-06-28	44.265	44.408	40.652	42.506	41.782	303,916
2022-06-27	42.696	46.024	42.649	44.598	43.838	350,000
2022-06-24	40.129	43.932	39.938	42.791	42.062	166,211
2022-06-23	41.793	42.030	39.843	40.271	39.585	71,023
2022-06-22	38.988	43.552	38.988	41.840	41.127	218,388
2022-06-21	38.084	38.940	37.133	38.940	38.276	57,277
2022-06-20	38.892	39.083	37.133	37.133	36.501	76,021
2022-06-17	40.794	40.794	38.369	38.655	37.996	69,925
2022-06-16	40.984	40.984	39.843	39.986	39.305	27,981
2022-06-15	40.414	40.889	40.319	40.319	39.632	21,038
2022-06-14	40.366	40.604	40.224	40.224	39.538	23,139
2022-06-13	41.840	41.840	40.271	40.414	39.725	42,837
2022-06-10	42.316	42.316	40.889	41.840	41.127	10,815
2022-06-09	41.745	42.553	40.034	41.793	41.081	56,759
2022-06-08	43.314	43.837	42.173	42.458	41.735	30,189
2022-06-07	44.218	44.218	43.457	44.218	43.464	3,473
2022-06-06	44.218	44.218	43.742	44.218	43.464	18,199
2022-06-02	44.693	45.644	42.981	43.552	42.810	110,316
2022-06-01	42.316	45.644	42.316	45.501	44.726	166,586
2022-05-31	42.030	42.696	42.030	42.649	41.922	40,282
2022-05-30	42.316	42.553	42.030	42.316	41.595	61,691
2022-05-27	41.745	42.934	41.650	41.935	41.221	47,541
2022-05-26	41.793	41.793	41.793	41.793	41.081	2,104
2022-05-25	39.796	41.793	39.796	41.793	41.081	5,261
2022-05-24	41.793	41.793	41.793	41.793	41.081	1,052
2022-05-23	41.650	43.599	40.604	41.793	41.081	32,818
2022-05-20	41.650	41.650	39.653	39.653	38.978	12,636
2022-05-19	39.796	41.603	39.701	39.938	39.258	32,096
2022-05-18	41.840	41.840	39.796	40.129	39.445	16,721
2022-05-17	40.366	40.366	39.796	39.796	39.118	5,783

← NewerPage 18 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-01	0.6705 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.